iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
26.38
+0.02 (0.06%)
At close: Feb 20, 2026, 4:00 PM EST
26.38
0.00 (0.00%)
After-hours: Feb 20, 2026, 8:00 PM EST
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.35 | 26.38 | 26.35 | 26.38 | 26.38 | 0.04% | 2,377 |
| Feb 19, 2026 | 26.35 | 26.37 | 26.35 | 26.37 | 26.37 | - | 1,893 |
| Feb 18, 2026 | 26.36 | 26.37 | 26.36 | 26.37 | 26.37 | -0.09% | 41,523 |
| Feb 17, 2026 | 26.36 | 26.40 | 26.36 | 26.39 | 26.39 | - | 39,984 |
| Feb 13, 2026 | 26.37 | 26.41 | 26.37 | 26.39 | 26.39 | 0.09% | 44,490 |
| Feb 12, 2026 | 26.33 | 26.37 | 26.33 | 26.37 | 26.37 | 0.15% | 45,595 |
| Feb 11, 2026 | 26.31 | 26.33 | 26.30 | 26.33 | 26.33 | -0.08% | 29,941 |
| Feb 10, 2026 | 26.32 | 26.35 | 26.32 | 26.35 | 26.35 | 0.19% | 19,052 |
| Feb 9, 2026 | 26.30 | 26.31 | 26.30 | 26.30 | 26.30 | 0.02% | 27,792 |
| Feb 6, 2026 | 26.26 | 26.30 | 26.26 | 26.29 | 26.29 | - | 11,534 |
| Feb 5, 2026 | 26.29 | 26.34 | 26.27 | 26.29 | 26.29 | 0.13% | 28,697 |
| Feb 4, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.26 | 0.08% | 64,090 |
| Feb 3, 2026 | 26.22 | 26.26 | 26.22 | 26.24 | 26.24 | 0.04% | 31,803 |
| Feb 2, 2026 | 26.22 | 26.24 | 26.21 | 26.23 | 26.23 | -0.19% | 51,010 |
| Jan 30, 2026 | 26.25 | 26.28 | 26.25 | 26.28 | 26.22 | 0.08% | 25,959 |
| Jan 29, 2026 | 26.25 | 26.30 | 26.23 | 26.26 | 26.20 | - | 64,408 |
| Jan 28, 2026 | 26.22 | 26.26 | 26.22 | 26.26 | 26.20 | 0.11% | 36,223 |
| Jan 27, 2026 | 26.23 | 26.26 | 26.22 | 26.23 | 26.17 | -0.02% | 21,001 |
| Jan 26, 2026 | 26.23 | 26.25 | 26.22 | 26.23 | 26.18 | 0.04% | 59,946 |
| Jan 23, 2026 | 26.21 | 26.24 | 26.19 | 26.22 | 26.17 | - | 79,015 |
| Jan 22, 2026 | 26.30 | 26.30 | 26.20 | 26.22 | 26.17 | - | 91,061 |
| Jan 21, 2026 | 26.20 | 26.24 | 26.19 | 26.22 | 26.17 | 0.08% | 60,633 |
| Jan 20, 2026 | 26.24 | 26.25 | 26.19 | 26.20 | 26.15 | -0.11% | 275,830 |
| Jan 16, 2026 | 26.24 | 26.25 | 26.22 | 26.23 | 26.18 | 0.04% | 86,761 |
| Jan 15, 2026 | 26.26 | 26.26 | 26.21 | 26.22 | 26.17 | 0.02% | 29,098 |
| Jan 14, 2026 | 26.22 | 26.27 | 26.22 | 26.22 | 26.16 | -0.02% | 91,539 |
| Jan 13, 2026 | 26.24 | 26.24 | 26.19 | 26.22 | 26.17 | 0.11% | 66,290 |
| Jan 12, 2026 | 26.14 | 26.21 | 26.14 | 26.19 | 26.14 | -0.15% | 63,209 |
| Jan 9, 2026 | 26.20 | 26.23 | 26.17 | 26.23 | 26.18 | 0.19% | 62,927 |
| Jan 8, 2026 | 26.15 | 26.19 | 26.14 | 26.18 | 26.13 | - | 84,165 |
| Jan 7, 2026 | 26.17 | 26.19 | 26.11 | 26.18 | 26.13 | 0.17% | 118,531 |
| Jan 6, 2026 | 26.07 | 26.15 | 26.07 | 26.14 | 26.08 | 0.10% | 103,299 |
| Jan 5, 2026 | 26.07 | 26.13 | 26.05 | 26.11 | 26.06 | 0.25% | 67,940 |
| Jan 2, 2026 | 26.05 | 26.07 | 26.03 | 26.05 | 25.99 | -0.06% | 82,110 |
| Dec 31, 2025 | 26.05 | 26.07 | 25.99 | 26.06 | 26.01 | 0.13% | 109,293 |
| Dec 30, 2025 | 26.00 | 26.06 | 26.00 | 26.03 | 25.97 | -0.10% | 81,062 |
| Dec 29, 2025 | 26.02 | 26.05 | 25.99 | 26.05 | 26.00 | 0.08% | 127,579 |
| Dec 26, 2025 | 26.02 | 26.04 | 26.01 | 26.03 | 25.98 | -0.02% | 33,661 |
| Dec 24, 2025 | 25.99 | 26.04 | 25.99 | 26.04 | 25.98 | 0.19% | 18,408 |
| Dec 23, 2025 | 25.96 | 26.00 | 25.96 | 25.99 | 25.93 | 0.04% | 99,419 |
| Dec 22, 2025 | 25.97 | 25.99 | 25.97 | 25.98 | 25.92 | -0.02% | 69,312 |
| Dec 19, 2025 | 25.99 | 25.99 | 25.95 | 25.98 | 25.93 | -0.23% | 87,358 |
| Dec 18, 2025 | 26.02 | 26.05 | 26.02 | 26.04 | 25.94 | 0.04% | 105,782 |
| Dec 17, 2025 | 26.02 | 26.04 | 26.00 | 26.03 | 25.93 | 0.02% | 128,715 |
| Dec 16, 2025 | 25.99 | 26.03 | 25.99 | 26.03 | 25.92 | 0.06% | 62,267 |
| Dec 15, 2025 | 26.02 | 26.03 | 26.01 | 26.01 | 25.91 | 0.04% | 141,391 |
| Dec 12, 2025 | 25.98 | 26.01 | 25.97 | 26.00 | 25.90 | 0.02% | 108,807 |
| Dec 11, 2025 | 26.03 | 26.03 | 25.99 | 26.00 | 25.89 | -0.06% | 75,911 |
| Dec 10, 2025 | 25.97 | 26.03 | 25.96 | 26.01 | 25.91 | - | 136,953 |
| Dec 9, 2025 | 25.97 | 26.03 | 25.97 | 26.01 | 25.91 | 0.12% | 130,402 |